Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 4,149,950 |
11 Apr 2024 | CNY | 3.65 | 3.71 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 4,809,530 |
10 Apr 2024 | CNY | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | -0.08 (-2.14%) | 5,263,810 |
9 Apr 2024 | CNY | 3.74 | 3.75 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,079,770 |
8 Apr 2024 | CNY | 3.77 | 3.8 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 5,660,410 |
3 Apr 2024 | CNY | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,984,410 |
2 Apr 2024 | CNY | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,923,930 |
1 Apr 2024 | CNY | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 4,711,900 |
29 Mar 2024 | CNY | 3.68 | 3.71 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,502,700 |
28 Mar 2024 | CNY | 3.7 | 3.74 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 5,822,100 |
27 Mar 2024 | CNY | 3.71 | 3.8 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,495,960 |
26 Mar 2024 | CNY | 3.7 | 3.73 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,693,380 |
25 Mar 2024 | CNY | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 5,265,400 |
22 Mar 2024 | CNY | 3.77 | 3.78 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 5,924,480 |
21 Mar 2024 | CNY | 3.76 | 3.79 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 6,043,220 |
20 Mar 2024 | CNY | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 4,526,730 |
19 Mar 2024 | CNY | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 5,775,280 |
18 Mar 2024 | CNY | 3.7 | 3.75 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 8,704,800 |
15 Mar 2024 | CNY | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | +0.05 (+1.36%) | 6,309,460 |
14 Mar 2024 | CNY | 3.65 | 3.7 | 3.63 | 3.67 | 3.67 | +0.04 (+1.10%) | 6,471,510 |
13 Mar 2024 | CNY | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -0.07 (-1.89%) | 7,648,820 |
12 Mar 2024 | CNY | 3.72 | 3.74 | 3.63 | 3.7 | 3.7 | +0.01 (+0.27%) | 7,597,180 |
11 Mar 2024 | CNY | 3.54 | 3.71 | 3.53 | 3.69 | 3.69 | +0.14 (+3.94%) | 9,393,130 |
8 Mar 2024 | CNY | 3.55 | 3.6 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 10,957,360 |
7 Mar 2024 | CNY | 3.59 | 3.65 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 12,333,690 |
6 Mar 2024 | CNY | 3.62 | 3.66 | 3.57 | 3.61 | 3.61 | -0.04 (-1.10%) | 8,966,440 |
5 Mar 2024 | CNY | 3.69 | 3.7 | 3.62 | 3.65 | 3.65 | -0.07 (-1.88%) | 5,316,080 |
4 Mar 2024 | CNY | 3.67 | 3.73 | 3.62 | 3.72 | 3.72 | +0.04 (+1.09%) | 7,249,320 |
1 Mar 2024 | CNY | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 6,968,050 |
29 Feb 2024 | CNY | 3.58 | 3.66 | 3.55 | 3.65 | 3.65 | +0.06 (+1.67%) | 7,082,060 |